NYSE:NEM | Historical Stock Price | NEWMONT Corp /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.63$15.32$30.76$61.75$123.96$248.861980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.45$65.036,608,700——
2019-12-30$43.75$65.485,947,800——
2019-12-27$42.71$63.934,971,700——
2019-12-26$42.69$63.904,441,100——
2019-12-24$42.18$63.135,370,200——
2019-12-23$41.77$62.528,136,500——
2019-12-20$40.93$61.2612,074,100——
2019-12-19$40.88$61.195,743,300——
2019-12-18$40.98$61.349,230,400——
2019-12-17$40.47$60.576,555,500——
2019-12-16$40.99$61.356,745,600——
2019-12-13$41.29$61.805,542,900——
2019-12-12$41.12$61.557,604,500——
2019-12-11$40.90$61.227,981,800——
2019-12-10$39.99$59.857,025,300——
2019-12-09$39.72$59.456,191,700——
2019-12-06$39.80$59.576,397,800——
2019-12-05$40.00$59.879,989,100——
2019-12-04$39.13$58.576,389,700——
2019-12-03$39.38$58.739,374,200——
2019-12-02$38.74$57.786,762,000——
2019-11-29$38.40$57.272,883,900——
2019-11-27$38.18$56.943,772,300——
2019-11-26$38.14$56.8811,105,300——
2019-11-25$37.76$56.326,133,500——
2019-11-22$38.09$56.813,573,000——
2019-11-21$38.21$56.994,116,700——
2019-11-20$38.47$57.375,026,500——
2019-11-19$38.35$57.205,652,800——
2019-11-18$38.06$56.764,946,200——
2019-11-15$37.61$56.093,475,500——
2019-11-14$37.54$55.993,908,500——
2019-11-13$37.37$55.734,728,200——
2019-11-12$36.90$55.034,522,000——
2019-11-11$36.71$54.754,957,600——
2019-11-08$36.61$54.608,739,900——
2019-11-07$36.93$55.087,555,700——
2019-11-06$37.65$56.155,998,000——
2019-11-05$37.55$56.0012,383,900——
2019-11-04$38.89$58.007,374,600——
2019-11-01$39.61$59.076,446,700——
2019-10-31$39.73$59.255,360,500——
2019-10-30$39.04$58.224,983,100——
2019-10-29$38.84$57.934,550,200——
2019-10-28$38.85$57.944,266,500——
2019-10-25$39.18$58.434,970,600——
2019-10-24$39.10$58.314,402,300——
2019-10-23$38.38$57.245,186,200——
2019-10-22$37.80$56.385,796,800——
2019-10-21$37.96$56.614,362,000——
2019-10-18$38.44$57.334,616,100——
2019-10-17$38.31$57.144,821,800——
2019-10-16$37.83$56.425,139,700——
2019-10-15$37.69$56.214,892,900——
2019-10-14$38.00$56.674,264,300——
2019-10-11$37.62$56.119,358,600——
2019-10-10$38.94$58.085,189,800——
2019-10-09$38.78$57.844,984,800——
2019-10-08$38.92$58.055,972,600——
2019-10-07$38.26$57.064,426,800——
2019-10-04$38.31$57.145,038,200——
2019-10-03$38.12$56.855,497,600——
2019-10-02$37.87$56.487,175,800——
2019-10-01$37.56$56.027,493,200——
2019-09-30$37.92$56.558,069,500——
2019-09-27$38.40$57.279,737,400——
2019-09-26$39.37$58.726,263,800——
2019-09-25$39.57$59.015,889,800——
2019-09-24$40.29$60.097,122,400——
2019-09-23$39.85$59.436,390,400——
2019-09-20$39.84$59.428,300,400——
2019-09-19$39.39$58.754,005,200——
2019-09-18$39.05$58.247,375,600——
2019-09-17$39.60$59.0610,407,300——
2019-09-16$38.48$57.399,420,200——
2019-09-13$38.62$57.609,773,600——
2019-09-12$38.66$57.668,816,600——
2019-09-11$38.72$57.757,710,000——
2019-09-10$38.16$56.706,777,700——
2019-09-09$38.06$56.558,940,800——
2019-09-06$38.66$57.457,188,000——
2019-09-05$39.34$58.4610,148,300——
2019-09-04$41.02$60.954,671,000——
2019-09-03$40.39$60.027,728,300——
2019-08-30$39.89$59.277,082,600——
2019-08-29$40.11$59.606,952,000——
2019-08-28$40.87$60.737,510,800——
2019-08-27$40.75$60.559,059,900——
2019-08-26$39.45$58.625,598,000——
2019-08-23$39.30$58.4010,360,100——
2019-08-22$38.49$57.194,176,600——
2019-08-21$38.53$57.254,826,200——
2019-08-20$38.57$57.318,847,000——
2019-08-19$38.13$56.665,102,000——
2019-08-16$38.58$57.336,727,800——
2019-08-15$38.52$57.246,283,300——
2019-08-14$37.97$56.4211,955,500——
2019-08-13$37.66$55.9610,083,500——
2019-08-12$38.46$57.156,651,400——
2019-08-09$39.03$58.006,166,300——
2019-08-08$39.29$58.388,680,600——
2019-08-07$39.35$58.4715,810,900——
2019-08-06$37.99$56.457,883,800——
2019-08-05$37.42$55.6010,606,100——
2019-08-02$36.91$54.855,882,600——
2019-08-01$37.15$55.2011,935,000——
2019-07-31$36.52$54.2710,687,000——
2019-07-30$37.73$56.064,468,900——
2019-07-29$37.71$56.037,817,300——
2019-07-26$37.28$55.4010,396,600——
2019-07-25$38.25$56.8413,468,500——
2019-07-24$39.30$58.407,806,900——
2019-07-23$39.62$58.876,647,500——
2019-07-22$39.90$59.296,543,100——
2019-07-19$39.29$58.387,218,600——
2019-07-18$39.70$58.999,096,000——
2019-07-17$39.06$58.046,436,300——
2019-07-16$38.69$57.496,542,500——
2019-07-15$39.17$58.204,264,800——
2019-07-12$39.42$58.584,164,500——
2019-07-11$39.28$58.376,613,800——
2019-07-10$39.05$58.036,114,200——
2019-07-09$38.76$57.595,115,100——
2019-07-08$38.29$56.904,820,500——
2019-07-05$38.42$57.096,581,900——
2019-07-03$38.76$57.595,049,300——
2019-07-02$38.44$57.127,180,100——
2019-07-01$37.91$56.338,806,600——
2019-06-28$38.47$57.169,132,600——
2019-06-27$38.08$56.587,232,900——
2019-06-26$38.27$56.879,849,000——
2019-06-25$37.94$56.3813,505,400——
2019-06-24$38.44$57.1213,605,300——
2019-06-21$37.49$55.7119,060,400——
2019-06-20$37.58$55.8419,911,400——
2019-06-19$36.36$54.0311,639,800——
2019-06-18$36.01$53.519,284,700——
2019-06-17$36.22$53.827,435,200——
2019-06-14$35.93$53.399,563,500——
2019-06-13$35.55$52.828,126,100——
2019-06-12$35.47$52.719,086,200——
2019-06-11$34.92$51.8915,816,500——
2019-06-10$35.29$52.449,607,000——
2019-06-07$35.67$53.0011,352,800——
2019-06-06$35.31$52.4711,645,600——
2019-06-05$34.49$51.2510,111,000——
2019-06-04$34.36$50.8512,264,300——
2019-06-03$33.63$49.7711,862,600——
2019-05-31$33.09$48.9713,522,400——
2019-05-30$32.09$47.496,749,100——
2019-05-29$31.60$46.766,370,900——
2019-05-28$31.67$46.8711,372,900——
2019-05-24$31.92$47.246,135,400——
2019-05-23$31.64$46.828,810,000——
2019-05-22$31.32$46.357,263,000——
2019-05-21$31.34$46.387,162,200——
2019-05-20$31.17$46.136,864,800——
2019-05-17$30.92$45.766,777,900——
2019-05-16$30.55$45.216,742,100——
2019-05-15$30.69$45.429,298,100——
2019-05-14$30.83$45.626,982,100——
2019-05-13$30.91$45.749,641,700——
2019-05-10$30.15$44.627,544,400——
2019-05-09$29.93$44.296,850,800——
2019-05-08$30.20$44.698,983,600——
2019-05-07$30.72$45.4613,692,300——
2019-05-06$29.94$44.316,190,800——
2019-05-03$30.22$44.727,044,100——
2019-05-02$30.10$44.548,289,700——
2019-05-01$30.32$44.877,707,000——
2019-04-30$31.06$45.979,588,600——
2019-04-29$30.76$45.5213,552,700——
2019-04-26$31.46$46.5611,462,100——
2019-04-25$31.63$46.8111,454,200——
2019-04-24$32.20$47.6512,384,500——
2019-04-23$32.37$47.9011,636,200——
2019-04-22$32.55$48.1712,610,600——
2019-04-18$33.04$48.9026,298,500——
2019-04-17$34.18$50.5882,542,900——
2019-04-16$34.79$51.4911,176,500——
2019-04-15$36.17$52.2213,278,300——
2019-04-12$36.25$52.3410,550,700——
2019-04-11$35.97$51.9410,950,300——
2019-04-10$36.27$52.376,562,100——
2019-04-09$36.60$52.855,079,800——
2019-04-08$36.66$52.936,306,500——
2019-04-05$36.50$52.705,761,500——
2019-04-04$36.48$52.6710,703,000——
2019-04-03$35.95$51.918,077,000——
2019-04-02$35.83$51.7311,167,100——
2019-04-01$35.61$51.429,228,300——
2019-03-29$35.77$51.659,924,500——
2019-03-28$35.57$51.369,611,800——
2019-03-27$35.71$51.5611,174,200——
2019-03-26$35.56$51.3423,925,300——
2019-03-25$34.90$50.3926,182,900——
2019-03-22$34.50$49.8131,349,200——
2019-03-21$34.33$49.5715,559,800——
2019-03-20$33.87$48.9013,382,000——
2019-03-19$33.28$48.059,453,900——
2019-03-18$33.00$47.658,772,100——
2019-03-15$33.14$47.8514,393,100——
2019-03-14$33.42$48.2511,498,800——
2019-03-13$34.41$49.6817,027,300——
2019-03-12$34.52$49.8419,818,400——
2019-03-11$33.45$48.3040,174,200——
2019-03-08$33.71$48.678,988,600——
2019-03-07$33.22$47.9716,102,400——
2019-03-06$33.14$47.8513,029,900——
2019-03-05$34.50$49.618,590,900——
2019-03-04$34.45$49.5411,457,400——
2019-03-01$33.82$48.6311,698,200——
2019-02-28$34.12$49.079,454,900——
2019-02-27$34.02$48.9213,571,800——
2019-02-26$34.95$50.2613,697,700——
2019-02-25$36.10$51.9114,348,900——
2019-02-22$36.48$52.4633,898,300——
2019-02-21$35.41$50.9212,114,500——
2019-02-20$35.39$50.8911,737,000——
2019-02-19$34.53$49.6510,131,300——
2019-02-15$33.24$47.806,160,000——
2019-02-14$33.11$47.617,110,100——
2019-02-13$33.23$47.795,427,600——
2019-02-12$33.39$48.025,833,400——
2019-02-11$33.65$48.393,945,800——
2019-02-08$33.84$48.664,209,200——
2019-02-07$33.73$48.504,099,300——
2019-02-06$33.98$48.864,864,300——
2019-02-05$34.12$49.074,709,300——
2019-02-04$34.16$49.125,382,900——
2019-02-01$33.84$48.666,208,800——
2019-01-31$34.11$49.058,441,500——
2019-01-30$33.71$48.486,900,700——
2019-01-29$33.54$48.238,387,900——
2019-01-28$32.91$47.3310,985,700——
2019-01-25$33.16$47.6810,288,800——
2019-01-24$32.18$46.286,683,400——
2019-01-23$32.20$46.308,544,500——
2019-01-22$32.10$46.168,188,700——
2019-01-18$31.77$45.698,021,500——
2019-01-17$31.62$45.475,386,400——
2019-01-16$31.56$45.388,730,200——
2019-01-15$31.02$44.6115,514,100——
2019-01-14$31.78$45.7028,513,700——
2019-01-11$34.88$50.163,821,500——
2019-01-10$34.82$50.075,008,400——
2019-01-09$34.37$49.425,259,700——
2019-01-08$34.07$48.996,457,200——
2019-01-07$33.97$48.854,868,600——
2019-01-04$34.38$49.448,622,600——
2019-01-03$34.38$49.445,763,200——
2019-01-02$34.48$49.584,094,800——